3197 (株)すかいらーくホールディングス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-062,391.52,4422,391.52,4162,647,7002,416
2024-12-052,396.52,3992,3702,3881,547,1002,388
2024-12-042,3662,4352,364.52,3932,581,7002,393
2024-12-032,3152,3552,312.52,3532,384,7002,353
2024-12-022,2772,3082,2692,3052,313,9002,305
2024-11-292,2672,284.52,253.52,2762,021,4002,276
2024-11-282,2502,2642,2432,2611,919,7002,261
2024-11-272,2502,2662,2332,2381,482,2002,238
2024-11-262,2552,2672,233.52,2431,395,2002,243
2024-11-252,2622,2722,248.52,254.52,123,1002,254.50
2024-11-222,2312,2462,217.52,240.51,410,7002,240.50
2024-11-212,2282,244.52,2192,2241,342,6002,224
2024-11-202,2112,2412,210.52,226858,4002,226
2024-11-192,2092,2312,2092,212.51,206,4002,212.50
2024-11-182,200.52,2182,1832,199.51,937,5002,199.50
2024-11-152,2302,2632,2202,2202,343,9002,220
2024-11-142,231.52,2672,1992,252.55,211,9002,252.50
2024-11-132,3472,394.52,3472,3791,236,8002,379
2024-11-122,360.52,378.52,341.52,3461,120,4002,346
2024-11-112,3792,3922,360.52,367994,2002,367
2024-11-082,3852,4062,378.52,382.5932,7002,382.50
2024-11-072,375.52,3832,3492,371995,1002,371
2024-11-062,3902,401.52,361.52,375.51,064,0002,375.50
2024-11-052,359.52,381.52,335.52,379930,8002,379
2024-11-012,3472,3892,3312,359.51,058,8002,359.50
2024-10-312,3622,378.52,343.52,366.51,140,3002,366.50
2024-10-302,3602,3792,3432,3651,505,5002,365
2024-10-292,3352,3552,313.52,349942,7002,349
2024-10-282,3082,341.52,3082,330869,4002,330
2024-10-252,3112,3362,3012,308828,5002,308
2024-10-242,2882,3172,2822,307.5672,3002,307.50
2024-10-232,314.52,3162,2892,298601,5002,298
2024-10-222,3142,3152,2932,313.5641,6002,313.50
2024-10-212,290.52,322.52,275.52,322677,6002,322
2024-10-182,2872,3042,2782,294504,8002,294
2024-10-172,3192,3192,2862,291.5661,9002,291.50
2024-10-162,3252,3522,3082,310617,1002,310
2024-10-152,320.52,3332,306.52,324723,5002,324
2024-10-112,3242,3442,312.52,316499,8002,316
2024-10-102,3582,359.52,325.52,326.5609,5002,326.50
2024-10-092,309.52,383.52,308.52,358.51,458,6002,358.50
2024-10-082,3052,3162,2862,297.5717,1002,297.50
2024-10-072,3152,3352,3012,326780,6002,326
2024-10-042,3012,3302,3012,311779,8002,311
2024-10-032,294.52,3042,2692,290685,1002,290
2024-10-022,2992,312.52,2522,259954,0002,259
2024-10-012,3102,314.52,2982,306601,1002,306
2024-09-302,2802,3302,278.52,310.51,119,6002,310.50
2024-09-272,3182,3462,3142,339.51,006,2002,339.50
2024-09-262,2602,3202,255.52,319.51,456,4002,319.50
2024-09-252,2752,275.52,2422,254.51,138,7002,254.50
2024-09-242,3162,325.52,288.52,2931,093,4002,293
2024-09-202,3272,3392,314.52,320972,6002,320
2024-09-192,328.52,344.52,3142,324.5911,9002,324.50
2024-09-182,3252,329.52,3082,328.5786,6002,328.50
2024-09-172,2922,3402,2712,3401,185,0002,340
2024-09-132,299.52,3192,2832,290.5822,7002,290.50
2024-09-122,2902,326.52,2732,326.5986,5002,326.50
2024-09-112,355.52,356.52,244.52,266.51,263,1002,266.50
2024-09-102,3182,369.52,3052,364.51,565,9002,364.50
2024-09-092,3002,3222,260.52,3131,859,5002,313
2024-09-062,2772,3132,2682,2891,405,0002,289
2024-09-052,2502,287.52,2492,269.51,491,1002,269.50
2024-09-042,218.52,2492,2132,244.5817,5002,244.50
2024-09-032,225.52,2502,2252,250619,4002,250
2024-09-022,2352,241.52,2112,230.5616,6002,230.50
2024-08-302,2152,235.52,190.52,232.51,004,2002,232.50
2024-08-292,2512,2532,2212,228.5769,0002,228.50
2024-08-282,2682,2782,2532,271.5981,0002,271.50
2024-08-272,2552,2682,247.52,267777,0002,267
2024-08-262,2352,2682,233.52,2681,569,2002,268
2024-08-232,221.52,2392,2192,2361,219,0002,236
2024-08-222,1802,2202,1792,2201,716,7002,220
2024-08-212,163.52,1742,150.52,163.5779,1002,163.50
2024-08-202,0922,172.52,090.52,169.51,817,8002,169.50
2024-08-192,0752,098.52,066.52,0971,414,6002,097
2024-08-162,1372,144.52,081.52,1002,578,0002,100
2024-08-152,1602,181.52,1122,128.55,268,2002,128.50
2024-08-141,987.52,0051,9781,9931,334,0001,993
2024-08-131,9851,987.51,9391,987.51,313,9001,987.50
2024-08-091,9952,018.51,973.51,9921,033,2001,992
2024-08-081,9802,014.51,9711,988.5726,4001,988.50
2024-08-071,984.52,0381,975.51,987.51,293,7001,987.50
2024-08-061,9451,999.51,9401,997.51,973,3001,997.50
2024-08-051,872.51,9341,8111,836.52,397,4001,836.50
2024-08-022,0012,004.51,9401,943.52,246,3001,943.50
2024-08-012,0642,0642,018.52,025.51,042,3002,025.50
2024-07-312,0372,069.52,0242,064737,5002,064
2024-07-302,0522,0532,029.52,036586,8002,036
2024-07-292,0212,0532,012.52,049.5696,5002,049.50
2024-07-262,0392,0402,0012,012.5887,6002,012.50
2024-07-252,009.52,0522,0012,0291,249,8002,029
2024-07-242,0462,055.52,0252,0251,008,3002,025
2024-07-232,0462,059.52,0432,046700,3002,046
2024-07-222,0612,061.52,0432,048940,2002,048
2024-07-192,0932,0942,0572,066.51,069,0002,066.50
2024-07-182,097.52,1132,0932,093998,8002,093
2024-07-172,105.52,112.52,094.52,101.51,055,5002,101.50
2024-07-162,1342,1392,1052,105.5968,7002,105.50
2024-07-122,1202,1532,1092,133.51,238,4002,133.50
2024-07-112,119.52,1452,114.52,1221,322,6002,122
2024-07-102,1102,118.52,0822,0971,303,7002,097
2024-07-092,1202,1262,107.52,109.5781,0002,109.50
2024-07-082,1222,1252,100.52,1071,152,4002,107
2024-07-052,1442,1542,1252,1251,001,8002,125
2024-07-042,1502,1612,138.52,1401,004,9002,140
2024-07-032,1652,1652,1332,151.51,432,0002,151.50
2024-07-022,173.52,1842,1592,1771,044,9002,177
2024-07-012,1602,1852,1412,1781,662,9002,178
2024-06-282,2102,2192,133.52,139.53,297,3002,139.50
2024-06-272,2232,2402,186.52,225.56,469,2002,225.50
2024-06-262,2532,2632,2272,230.57,781,3002,230.50
2024-06-252,2532,2582,2322,239.52,134,5002,239.50
2024-06-242,2222,2482,2222,244.52,009,1002,244.50
2024-06-212,224.52,246.52,2202,2201,638,3002,220
2024-06-202,245.52,249.52,207.52,2131,503,5002,213
2024-06-192,2902,2912,2462,2561,190,3002,256
2024-06-182,2792,3072,275.52,293.5854,8002,293.50
2024-06-172,270.52,278.52,253.52,2711,234,6002,271
2024-06-142,3072,328.52,2812,2851,865,1002,285
2024-06-132,3502,365.52,311.52,3151,491,3002,315
2024-06-122,3332,3532,2932,3081,793,7002,308
2024-06-112,2892,3332,276.52,3232,272,7002,323
2024-06-102,224.52,2672,2212,2601,307,0002,260
2024-06-072,200.52,2242,190.52,2182,501,2002,218
2024-06-062,2732,2872,225.52,2332,103,4002,233
2024-06-052,239.52,2542,2252,2521,244,0002,252
2024-06-042,2282,242.52,203.52,241.51,253,8002,241.50
2024-06-032,175.52,2382,1632,2151,974,6002,215
2024-05-312,137.52,1622,1322,1622,381,1002,162
2024-05-302,1002,1372,0952,1372,473,2002,137
2024-05-292,1602,1672,1112,1203,771,4002,120
2024-05-282,203.52,2102,1652,168.51,352,4002,168.50
2024-05-272,1852,2012,1792,2001,169,8002,200
2024-05-242,1502,194.52,1502,185.51,065,4002,185.50
2024-05-232,1602,1672,1472,166.51,768,6002,166.50
2024-05-222,1952,206.52,1782,1781,945,2002,178
2024-05-212,2172,2312,2092,2131,076,8002,213
2024-05-202,2102,2172,1952,2081,613,8002,208
2024-05-172,2022,2312,1812,2151,979,3002,215
2024-05-162,2692,2732,202.52,2092,537,1002,209
2024-05-152,275.52,2772,2322,2361,288,0002,236
2024-05-142,2252,2632,211.52,243.51,253,4002,243.50
2024-05-132,2002,2332,199.52,218.5840,2002,218.50
2024-05-102,1902,218.52,188.52,2071,002,4002,207
2024-05-092,199.52,209.52,178.52,185.5986,2002,185.50
2024-05-082,2272,227.52,1702,1701,675,9002,170
2024-05-072,2422,2472,2092,2231,660,1002,223
2024-05-022,2532,2532,234.52,252.5672,3002,252.50
2024-05-012,2502,258.52,2362,246914,2002,246
2024-04-302,255.52,265.52,2392,249.5990,0002,249.50
2024-04-262,224.52,265.52,2162,2621,021,8002,262
2024-04-252,2362,245.52,2232,237816,1002,237
2024-04-242,2542,2612,2322,255743,4002,255
2024-04-232,249.52,2732,2352,240.5902,5002,240.50
2024-04-222,2202,2602,210.52,2391,155,5002,239
2024-04-192,2002,2052,1582,175.51,331,5002,175.50
2024-04-182,1872,228.52,1872,210865,7002,210
2024-04-172,2352,2392,1902,190.51,289,5002,190.50
2024-04-162,276.52,278.52,227.52,232.51,200,9002,232.50
2024-04-152,2852,311.52,2772,291865,2002,291
2024-04-122,289.52,3082,2762,299926,0002,299
2024-04-112,3102,312.52,2812,289.51,047,0002,289.50
2024-04-102,3562,3622,3092,3111,152,6002,311
2024-04-092,3672,389.52,3612,364.5632,2002,364.50
2024-04-082,3782,392.52,359.52,367720,8002,367
2024-04-052,3522,392.52,3462,375625,1002,375
2024-04-042,3672,3982,349.52,377.5910,1002,377.50
2024-04-032,370.52,3992,349.52,3531,282,3002,353
2024-04-022,4442,444.52,3592,366.51,309,3002,366.50
2024-04-012,4532,463.52,4252,451.5974,9002,451.50
2024-03-292,393.52,457.52,3932,451.51,325,6002,451.50
2024-03-282,4032,408.52,3752,395.5859,7002,395.50
2024-03-272,3972,423.52,388.52,410.51,124,6002,410.50
2024-03-262,3722,3872,3402,384672,5002,384
2024-03-252,3992,4142,3702,371923,3002,371
2024-03-222,373.52,397.52,3582,397.5878,8002,397.50
2024-03-212,3702,385.52,3552,361.51,044,9002,361.50
2024-03-192,3122,3702,3122,3701,431,0002,370
2024-03-182,3162,3212,2822,3121,025,9002,312
2024-03-152,2772,3172,271.52,312.51,624,6002,312.50
2024-03-142,236.52,2762,2252,2741,261,7002,274
2024-03-132,2192,2452,2102,245984,1002,245
2024-03-122,2052,2242,191.52,222.5670,2002,222.50
2024-03-112,2252,2382,1832,209.51,266,9002,209.50
2024-03-082,2392,249.52,211.52,229.51,259,1002,229.50
2024-03-072,2202,2562,2182,250.51,149,9002,250.50
2024-03-062,2302,232.52,2112,2191,152,7002,219
2024-03-052,1882,228.52,1562,2281,433,7002,228
2024-03-042,1802,199.52,1672,1951,165,6002,195
2024-03-012,1802,1842,148.52,178.51,143,6002,178.50
2024-02-292,180.52,1912,1642,182883,9002,182
2024-02-282,1472,1842,1362,1791,120,4002,179
2024-02-272,1742,1792,1412,1471,276,9002,147
2024-02-262,163.52,193.52,1632,168.51,143,8002,168.50
2024-02-222,1712,1852,1522,1561,261,5002,156
2024-02-212,2012,2132,161.52,1711,427,9002,171
2024-02-202,2292,234.52,1862,186.51,426,6002,186.50
2024-02-192,1302,224.52,126.52,2242,183,0002,224
2024-02-162,1272,1502,1162,124.53,313,6002,124.50
2024-02-152,2802,280.52,1212,124.56,377,1002,124.50
2024-02-142,420.52,432.52,370.52,3981,301,0002,398
2024-02-132,4102,4252,3792,416.51,359,5002,416.50
2024-02-092,3692,4232,361.52,401.51,274,0002,401.50
2024-02-082,3692,3762,337.52,369947,1002,369
2024-02-072,3952,395.52,3532,373844,2002,373
2024-02-062,4002,4072,380.52,388846,6002,388
2024-02-052,4182,4202,3772,409.5807,2002,409.50
2024-02-022,4152,423.52,386.52,410648,7002,410
2024-02-012,404.52,424.52,393.52,409802,5002,409
2024-01-312,3942,409.52,3752,409.5742,8002,409.50
2024-01-302,385.52,4182,380.52,404848,5002,404
2024-01-292,3792,3882,3652,384736,7002,384
2024-01-262,3772,384.52,3572,363959,1002,363
2024-01-252,3742,3902,3712,380860,4002,380
2024-01-242,4152,4242,368.52,3741,453,5002,374
2024-01-232,383.52,446.52,3832,415.51,660,7002,415.50
2024-01-222,3992,4062,364.52,4052,389,6002,405
2024-01-192,515.52,521.52,4132,414.52,851,9002,414.50
2024-01-182,5272,541.52,490.52,5051,917,1002,505
2024-01-172,4712,5312,460.52,5213,091,0002,521
2024-01-162,3902,5312,386.52,446.54,388,9002,446.50
2024-01-152,3012,382.52,2992,3812,630,3002,381
2024-01-122,224.52,3102,211.52,3103,143,8002,310
2024-01-112,206.52,2232,192.52,2232,069,7002,223
2024-01-102,1852,2272,182.52,203.52,309,0002,203.50
2024-01-092,166.52,1882,1542,1691,721,5002,169
2024-01-052,1142,1652,109.52,163.52,489,0002,163.50
2024-01-042,0742,1002,0482,1001,939,7002,100

分割・併合履歴 : なし